Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synacor Inc (NQ: SYNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 3.050 3.050 2.955 3.050 32,009 +0.00(+0.00%)
Nov 29, 2016 2.900 3.050 2.900 3.050 128,150 +0.10(+3.39%)
Nov 28, 2016 3.150 3.150 2.900 2.950 174,051 -0.20(-6.35%)
Nov 25, 2016 3.050 3.200 3.050 3.150 113,020 +0.05(+1.61%)
Nov 23, 2016 3.100 3.100 3.100 0 +0.10(+3.33%)
Nov 22, 2016 3.000 3.000 2.918 3.000 250,348 +0.05(+1.69%)
Nov 21, 2016 2.950 3.000 2.900 2.950 186,549 -0.05(-1.67%)
Nov 18, 2016 2.800 3.000 2.800 3.000 337,083 +0.00(+0.00%)
Nov 17, 2016 2.750 3.000 2.750 3.000 461,325 +0.15(+5.26%)
Nov 16, 2016 2.758 2.850 2.750 2.850 183,993 +0.05(+1.79%)
Nov 15, 2016 2.750 2.800 2.650 2.800 278,217 +0.05(+1.82%)
Nov 14, 2016 2.813 2.850 2.700 2.750 186,949 -0.05(-1.79%)
Nov 11, 2016 2.700 2.850 2.700 2.800 198,012 +0.05(+1.82%)
Nov 10, 2016 2.800 2.800 2.700 2.750 113,241 -0.05(-1.79%)
Nov 09, 2016 2.700 2.800 2.700 2.800 109,364 +0.05(+1.82%)
Nov 08, 2016 2.725 2.800 2.700 2.750 109,008 +0.00(+0.00%)
Nov 07, 2016 2.750 2.777 2.700 2.750 90,880 +0.00(+0.00%)
Nov 04, 2016 2.750 2.750 2.700 2.750 91,762 +0.00(+0.00%)
Nov 03, 2016 2.750 2.791 2.700 2.750 69,244 +0.00(+0.00%)
Nov 02, 2016 2.700 2.800 2.650 2.750 121,096 +0.05(+1.85%)
Nov 01, 2016 2.800 2.900 2.700 2.700 273,227 -0.07(-2.70%)
Oct 31, 2016 2.850 2.950 2.750 2.775 201,595 -0.08(-2.63%)
Oct 28, 2016 2.900 3.000 2.850 2.850 156,921 -0.10(-3.39%)
Oct 27, 2016 3.100 3.100 2.900 2.950 130,273 -0.10(-3.28%)
Oct 26, 2016 3.050 3.100 3.000 3.050 55,911 -0.05(-1.61%)
Oct 25, 2016 3.100 3.150 3.050 3.100 108,480 +0.00(+0.00%)
Oct 24, 2016 2.950 3.100 2.950 3.100 246,045 +0.15(+5.08%)
Oct 21, 2016 2.950 3.000 2.900 2.950 102,845 +0.00(+0.00%)
Oct 20, 2016 2.900 3.000 2.900 2.950 94,325 +0.05(+1.72%)
Oct 19, 2016 2.950 3.000 2.900 2.900 161,249 -0.05(-1.69%)
Oct 18, 2016 2.900 3.000 2.850 2.950 250,359 +0.10(+3.51%)
Oct 17, 2016 2.800 2.850 2.750 2.850 77,314 +0.05(+1.79%)
Oct 14, 2016 2.750 2.823 2.750 2.800 65,771 +0.05(+1.82%)
Oct 13, 2016 2.750 2.850 2.700 2.750 69,260 -0.05(-1.79%)
Oct 12, 2016 2.800 2.800 2.700 2.800 74,586 +0.00(+0.00%)
Oct 11, 2016 2.800 2.850 2.750 2.800 76,341 +0.00(+0.00%)
Oct 10, 2016 2.900 2.900 2.800 2.800 82,804 -0.03(-1.06%)
Oct 07, 2016 2.871 2.871 2.800 2.830 76,309 -0.03(-1.05%)
Oct 06, 2016 2.860 2.900 2.840 2.860 69,399 -0.03(-1.04%)
Oct 05, 2016 2.860 2.890 2.790 2.890 100,579 +0.04(+1.40%)
Oct 04, 2016 2.900 2.930 2.830 2.850 141,491 -0.06(-2.06%)
Oct 03, 2016 2.960 2.965 2.860 2.910 82,285 +0.00(+0.00%)
Sep 30, 2016 2.940 2.989 2.881 2.910 65,503 -0.03(-1.02%)
Sep 29, 2016 2.920 2.960 2.850 2.940 56,682 +0.02(+0.68%)
Sep 28, 2016 2.950 2.981 2.700 2.920 159,233 -0.05(-1.68%)
Sep 27, 2016 2.977 3.010 2.890 2.970 73,170 -0.01(-0.34%)
Sep 26, 2016 3.000 3.000 2.980 2.980 52,880 -0.02(-0.67%)
Sep 23, 2016 3.001 3.001 2.950 3.000 36,367 +0.02(+0.67%)
Sep 22, 2016 2.960 3.020 2.960 2.980 144,179 +0.01(+0.34%)
Sep 21, 2016 2.950 2.990 2.860 2.970 222,405 +0.01(+0.34%)
Sep 20, 2016 3.000 3.019 2.940 2.960 161,650 -0.04(-1.33%)
Sep 19, 2016 2.910 3.000 2.840 3.000 221,324 +0.09(+3.09%)
Sep 16, 2016 2.820 2.910 2.759 2.910 176,890 +0.12(+4.30%)
Sep 15, 2016 2.710 2.820 2.700 2.790 85,656 +0.09(+3.33%)
Sep 14, 2016 2.700 2.750 2.700 2.700 41,775 -0.02(-0.74%)
Sep 13, 2016 2.740 2.800 2.710 2.720 78,952 -0.05(-1.81%)
Sep 12, 2016 2.730 2.810 2.720 2.770 53,648 +0.00(+0.00%)
Sep 09, 2016 2.810 2.840 2.700 2.770 43,780 -0.04(-1.42%)
Sep 08, 2016 2.810 2.880 2.800 2.810 64,658 +0.01(+0.36%)
Sep 07, 2016 2.880 2.900 2.800 2.800 98,620 -0.06(-2.10%)
Sep 06, 2016 2.820 2.900 2.820 2.860 81,130 +0.03(+1.06%)
Sep 02, 2016 2.790 2.830 2.830 2.830 45,700 +0.04(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.